window.pageData = {"fund":{"_id":3000000002846,"stockCode":"002846","stockType":"fund","areaCode":"cn","followedNum":44,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-09-21T16:00:00.000Z","setUpScale":517876000,"market":"a","tickerId":2846,"custody":"中国工商银行股份有限公司","name":"泓德泓华灵活配置混合型证券投资基金","shortName":"泓德泓华混合","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2016-11-30T16:00:00.000Z","fundCollectionId":4000051070000,"currency":"CNY","masterFundShortName":"泓德泓华混合","pinyin":"hdhhlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51070000","tickerId":51070000,"name":"泓德基金管理有限公司"},"managers":[{"name":"秦毅","stockType":"fund_manager","stockCode":"db20339019","exchange":"fm","tickerId":1725176950}],"hotMetrics":{"fss":{"stockId":3000000002846,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0019,"f_ins_h_s_r_c_hy":-0.1518,"f_ins_h_s_r_c_1y":0.00019999999999999987,"f_ind_h_s_r":0.9981,"f_ind_h_s_r_c_hy":0.15180000000000005,"f_ind_h_s_r_c_1y":-0.00019999999999997797,"f_h_a":28555,"f_h_s_a":5658,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000002846,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.44624611283873833,"f_p_r_m1_ssc":9170,"f_p_r_m1_ssrp":0.29894208746864437,"f_p_r_m3_ssc":9037,"f_p_r_m3_ssrp":0.4689021691013723,"f_p_r_m6_ssc":8761,"f_p_r_m6_ssrp":0.3422374429223744,"f_p_r_y1_ssc":8328,"f_p_r_y1_ssrp":0.3788879548456827,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.3274519979242346,"f_p_r_y3_ssc":6888,"f_p_r_y3_ssrp":0.40133585015246115,"f_p_r_y5_ssc":4264,"f_p_r_y5_ssrp":0.5599343185550082,"f_cagr_p_r_fs_ssc":9088,"f_cagr_p_r_fs_ssrp":0.20468801584681412},"fp":{"stockId":3000000002846,"type":"fp","f_p_r_fys":0.05670828204677414,"f_p_r_m1":0.12190796228880818,"f_p_r_m3":0.00033291718685024563,"f_p_r_m6":0.11929595827900896,"f_p_r_y1":0.3741496598639451,"f_p_r_y3":0.2400309517668322,"f_p_r_y5":0.06982954292581223,"f_cagr_p_r_fs":0.12727424162801992,"f_p_r_d1":0.0005464779496147099,"f_p_r_y2":0.5683434462060426,"last_data_date":"2026-04-22T16:00:00.000Z"},"ff":{"stockId":3000000002846,"type":"ff","f_m_f":1868241,"f_m_f_r":0.008,"f_c_f":350295,"f_c_f_r":0.0015,"f_m_a_c_f":2218536,"f_m_a_c_f_r":0.0095,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.0095},"f_nlacan":{"stockId":3000000002846,"type":"f_nlacan","f_nv_d":"2026-04-22T16:00:00.000Z","f_nv":2.4038,"f_nv_cr":0.0002080472683392287},"f_as":{"stockId":3000000002846,"type":"f_as","f_tas":276468425.81240004,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000002846,"stockId":300750,"holdings":41070,"marketCap":16497819,"netValueRatio":0.0597,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000002846,"stockId":600426,"holdings":327500,"marketCap":11855500,"netValueRatio":0.0429,"quarterlyChange":0.15176582882596312,"stock":{"stockCode":"600426","exchange":"sh","stockType":"company","tickerId":600426,"name":"华鲁恒升"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000002846,"stockId":807,"holdings":371600,"marketCap":11519600,"netValueRatio":0.0417,"quarterlyChange":-0.05602923264311821,"stock":{"stockCode":"000807","exchange":"sz","stockType":"company","tickerId":807,"name":"云铝股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000002846,"stockId":300408,"holdings":186400,"marketCap":9851240,"netValueRatio":0.0356,"quarterlyChange":0.15519125683060153,"stock":{"stockCode":"300408","exchange":"sz","stockType":"company","tickerId":300408,"name":"三环集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000002846,"stockId":2532,"holdings":546500,"marketCap":9722235,"netValueRatio":0.0352,"quarterlyChange":0.10563777414846975,"stock":{"stockCode":"002532","exchange":"sz","stockType":"company","tickerId":2532,"name":"天山铝业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000002846,"stockId":600519,"holdings":6600,"marketCap":9570000,"netValueRatio":0.0346,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000002846,"stockId":600309,"holdings":119500,"marketCap":9494275,"netValueRatio":0.0343,"quarterlyChange":0.036124152321334924,"stock":{"stockCode":"600309","exchange":"sh","stockType":"company","tickerId":600309,"name":"万华化学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000002846,"stockId":2938,"holdings":178700,"marketCap":9322779,"netValueRatio":0.0337,"quarterlyChange":0.03143534994068786,"stock":{"stockCode":"002938","exchange":"sz","stockType":"company","tickerId":2938,"name":"鹏鼎控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000002846,"stockId":601318,"holdings":162500,"marketCap":9226750,"netValueRatio":0.0334,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000002846,"stockId":601138,"holdings":179000,"marketCap":9211340,"netValueRatio":0.0333,"quarterlyChange":-0.16619693163324978,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}}],"bondHoldings":[{"_id":"69e7d7276201787ae12a49ab","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000002846,"stockCode":"260401","stockName":"26农发01","holdings":120000,"marketCap":12050317,"netValueRatio":0.0436,"lastUpdated":"2026-04-21T19:59:35.702Z"},{"_id":"69e7d7276201787ae12a49ac","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000002846,"stockCode":"230207","stockName":"23国开07","holdings":100000,"marketCap":10188821,"netValueRatio":0.0369,"lastUpdated":"2026-04-21T19:59:35.706Z"}],"lastFsMetrics":{"latestTurnoverRate":1.6871480948678643,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48219,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69ea364c593b4485974c46f7","stockId":3000000002846,"source":"cn_info","declarationDate":"2018-12-26T16:00:00.000Z","appointmentDate":"2017-08-30T16:00:00.000Z","departureDate":"2018-12-26T16:00:00.000Z","isEmployed":false,"managerId":7001217151380,"manager":{"_id":7001217151380,"name":"李倩","tickerId":1217151380,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801402961","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000002846,"stockCode":"002846","stockType":"fund","areaCode":"cn","followedNum":44,"blackenedNum":0,"exchange":"jj","tickerId":2846,"name":"泓德泓华灵活配置混合型证券投资基金","shortName":"泓德泓华混合","fundSecondLevel":"hybrid","inceptionDate":"2016-11-30T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000002846,"type":"f_as","f_m_f":1868241,"f_m_f_r":0.008,"f_c_f":350295,"f_c_f_r":0.0015,"f_m_a_c_f":2218536,"f_m_a_c_f_r":0.0095,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.0095,"f_tas":276468425.81240004,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":3,"managerYearStartProfit":0.0567,"managerCagr":-0.1363,"managerTotalProfit":-0.1758,"indexYearStartProfit":0.0338,"indexCagr":-0.171,"indexTotalProfit":-0.2193},{"_id":"69ea364c593b4485974c46f8","stockId":3000000002846,"source":"cn_info","declarationDate":"2018-12-26T16:00:00.000Z","appointmentDate":"2018-12-26T16:00:00.000Z","isEmployed":true,"managerId":7001725176950,"manager":{"_id":7001725176950,"name":"秦毅","tickerId":1725176950,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20339019","exchange":"fm","followedNum":3,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000002846,"stockCode":"002846","stockType":"fund","areaCode":"cn","followedNum":44,"blackenedNum":0,"exchange":"jj","tickerId":2846,"name":"泓德泓华灵活配置混合型证券投资基金","shortName":"泓德泓华混合","fundSecondLevel":"hybrid","inceptionDate":"2016-11-30T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000002846,"type":"f_as","f_m_f":1868241,"f_m_f_r":0.008,"f_c_f":350295,"f_c_f_r":0.0015,"f_m_a_c_f":2218536,"f_m_a_c_f_r":0.0095,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.0095,"f_tas":276468425.81240004,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":7,"employedMonths":3,"managerYearStartProfit":0.0567,"managerCagr":0.1908,"managerTotalProfit":2.5917,"indexYearStartProfit":0.0338,"indexCagr":0.0663,"indexTotalProfit":0.6005},{"_id":"69ea364c593b4485974c46f9","stockId":3000000002846,"source":"cn_info","declarationDate":"2019-11-10T16:00:00.000Z","appointmentDate":"2016-11-30T16:00:00.000Z","departureDate":"2019-11-10T16:00:00.000Z","isEmployed":false,"managerId":7000711157050,"manager":{"_id":7000711157050,"name":"郭堃","tickerId":711157050,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801402031","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000002846,"stockCode":"002846","stockType":"fund","areaCode":"cn","followedNum":44,"blackenedNum":0,"exchange":"jj","tickerId":2846,"name":"泓德泓华灵活配置混合型证券投资基金","shortName":"泓德泓华混合","fundSecondLevel":"hybrid","inceptionDate":"2016-11-30T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000002846,"type":"f_as","f_m_f":1868241,"f_m_f_r":0.008,"f_c_f":350295,"f_c_f_r":0.0015,"f_m_a_c_f":2218536,"f_m_a_c_f_r":0.0095,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.0095,"f_tas":276468425.81240004,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":11,"managerYearStartProfit":0.0567,"managerCagr":0.0952,"managerTotalProfit":0.307,"indexYearStartProfit":0.0338,"indexCagr":0.0312,"indexTotalProfit":0.0948}],"influencesList":[],"netValueList":[{"date":"2026-04-22T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.4038},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.4033},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.3766},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.3635},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.3683},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.373},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.3275},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.3538},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.3138},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.3027},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.2818},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.2814},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.2172},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.1949},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.2087},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.227},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.1964},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.2199},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.2075},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.1842},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.1962},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.1641},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.1426},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.2073},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.2173},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.2819},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.2771},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.3097},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.3339},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.3502},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.3591},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.3271},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.3015},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.3269},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.3301},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.3144},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.3337},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.3865},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.379},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.3865},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.404},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.365},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.3335},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.3784},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.3768},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.3652},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.3575},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.3277},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.3215},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.3523},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.3248},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.2812},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.3401},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.3757},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.3932},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.3714},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.3824},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.403},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.4018},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.4},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.3809},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.3956},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.3902},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.3753},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.3461},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.348},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.3515},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.3529},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.3461},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.3856},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.3734},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.3379},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.2748},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.2864},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.273},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.2941},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.2835},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.2798},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.2658},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.2525},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.2245},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.2051},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.2377},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.1877},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.2067},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.2324},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.2089},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.2293},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.226},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.236},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.2181},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.1901},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.1729},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.1697},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.1842},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.1618},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.1395},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.1354},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.1234},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.102},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.0974},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.1603},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.1859},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.1739},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.1985},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.2131},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.2517},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.1997},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.2192},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.2346},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.2383},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.2431},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.2104},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.2018},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.2238},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.228},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.2637},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.2843},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.2376},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.2344},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.1949},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.1476},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.1492},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.1729},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.1347},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.1126},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.1746},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.1811},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.1315},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.2018},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.2205},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.2805},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.2523},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.2413},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.201},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.2301},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.2381},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.1799},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.1549},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.1364},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.1329},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.1307},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.0968},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.0974},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.0868},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.0861},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.0431},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.0441},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.0707},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.0532},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.9983},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.0483},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.0618},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.0873},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.0659},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.0578},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.0312},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.052},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.0376},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":2.0183},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.9836},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.9758},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.9525},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.9562},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.9387},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.9217},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.9297},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.9091},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.9065},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8902},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8925},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8932},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8825},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8699},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8659},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8716},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.9021},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.9142},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8961},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8838},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8774},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8615},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8649},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8495},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8432},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8371},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8189},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8174},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8176},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8178},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8185},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8143},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8212},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8016},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8145},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8118},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7967},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8077},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8061},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.797},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7932},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8053},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7915},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7656},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7671},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7683},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7774},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7702},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7744},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7806},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8016},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8019},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7908},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7961},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7945},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7957},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7874},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7823},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7807},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7897},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7774},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7764},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7793},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7897},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7952},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8019},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7962},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7907},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7908},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7914},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8049},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7971},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7921},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7659},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.77},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7619},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7613},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7377},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7369},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7318},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.737},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7399},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7493},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7349},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7368},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7108},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.718},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7186},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7347},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7445},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7465},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7138},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.6885},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.679},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.6727},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7848},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8206},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8266},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8256},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8296},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8374},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8277},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8382},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8386},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8202},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8437},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8471},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8389},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8327},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.831},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8023},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8132},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8242},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8309},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8299},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8205},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8111},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8067},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8055},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8028},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8313},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8295},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8188},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8209},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8362},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8297},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8179},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7954},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8024},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8114},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7902},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8017},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7943},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8014},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8063},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7826},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7547},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7593},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7599},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7528},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7618},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7755},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7729},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7668},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.744},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.731},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7422},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7143},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7211},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.735},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7407},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.73},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7195},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7148},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7271},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7471},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.768},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7599},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7674},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7669},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7722},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7531},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7633},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7642},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.764},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.762},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7557},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7704},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7948},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7812},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7803},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7623},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7592},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.736},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7418},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7494},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7556},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7445},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7283},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7429},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7196},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7267},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7301},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7716},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7751},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7745},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7526},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7628},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7987},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8303},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8295},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8409},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8053},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7983},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7793},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7864},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7639},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7358},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.742},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7524},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7682},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.787},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7882},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7735},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7843},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7901},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7893},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7805},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.6962},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7118},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7316},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7828},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7541},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8223},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.8302},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.9375},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.7925},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.6305},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.5528},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.5004},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.5023},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.4641},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.4629},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.4665},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.458},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.4384},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.4501},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.4618},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.4361},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.4366},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.4549},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.4682},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.4596},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.4569},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.4329},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.4621},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.4293},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.4125},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.4108},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.4098},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.4142},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.4064},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.4121},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.4191},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.4335},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.4313},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.4288},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.4269},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.4476},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.4462},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.4466},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.4576},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.4476},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.4425},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.4388},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.4631},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.4823},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.5006},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.4506},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.4567},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.478},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.4626},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.475},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.4941},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.5427},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.5493},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.5411},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.5268},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.5289},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.5236},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.5305},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.5241},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.5103},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.5058},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.4874},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.4977},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.4984},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.4953},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.5008},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.5152},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.5161},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.5161},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.5136},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.5288},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.5206},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.533},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.5484},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.5448},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.5519},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.5669},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.5614},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.5566},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.56},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.5556},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.5552},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.5536},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.5649},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.5702},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.5725},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.5606},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.5457},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.5538},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.5512},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.5513},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.5658},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.5497},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.5749},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.5926},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.59},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.6009},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.6026},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.5944},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.5956},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.6135},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.6132},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.616},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.6229},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.6026},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.6275},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.6303},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.5975},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.6054},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.5665},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000002846,"lxr_nv_fc":1.547}],"priceMetricsList":[{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28}]}